Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 2.3500 | 2.5100 | 2.3500 | 2.4700 | 2.4700 | 8,500 |
22 Apr 2024 | 2.4700 | 2.4700 | 2.3600 | 2.3800 | 2.3800 | 13,200 |
19 Apr 2024 | 2.5200 | 2.5500 | 2.4300 | 2.4800 | 2.4800 | 50,700 |
18 Apr 2024 | 2.4500 | 2.5600 | 2.4400 | 2.5200 | 2.5200 | 30,100 |
17 Apr 2024 | 2.4100 | 2.5100 | 2.3300 | 2.3600 | 2.3600 | 42,200 |
16 Apr 2024 | 2.4500 | 2.4500 | 2.3500 | 2.4400 | 2.4400 | 48,100 |
15 Apr 2024 | 2.5100 | 2.5400 | 2.4700 | 2.4900 | 2.4900 | 14,400 |
12 Apr 2024 | 2.5100 | 2.6800 | 2.4800 | 2.5000 | 2.5000 | 140,700 |
11 Apr 2024 | 2.5200 | 2.5400 | 2.4900 | 2.4900 | 2.4900 | 88,600 |
10 Apr 2024 | 2.4700 | 2.5100 | 2.4400 | 2.4800 | 2.4800 | 38,300 |
09 Apr 2024 | 2.5100 | 2.5400 | 2.4600 | 2.4600 | 2.4600 | 78,300 |
08 Apr 2024 | 2.4000 | 2.5000 | 2.3500 | 2.5000 | 2.5000 | 204,800 |
05 Apr 2024 | 2.3800 | 2.3800 | 2.2700 | 2.3000 | 2.3000 | 615,900 |
04 Apr 2024 | 2.2200 | 2.3900 | 2.2200 | 2.3400 | 2.3400 | 251,100 |
03 Apr 2024 | 2.1800 | 2.2200 | 2.1700 | 2.1800 | 2.1800 | 397,800 |
02 Apr 2024 | 2.1700 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 75,900 |
01 Apr 2024 | 2.1700 | 2.2000 | 2.0500 | 2.1800 | 2.1800 | 662,000 |
28 Mar 2024 | 2.1500 | 2.1700 | 2.1300 | 2.1500 | 2.1500 | 494,900 |
27 Mar 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1500 | 2.1500 | 104,300 |
26 Mar 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 18,600 |
25 Mar 2024 | 2.1400 | 2.1700 | 2.1000 | 2.1400 | 2.1400 | 20,700 |
22 Mar 2024 | 2.1100 | 2.1800 | 2.1100 | 2.1600 | 2.1600 | 19,200 |
21 Mar 2024 | 2.1900 | 2.2500 | 2.1100 | 2.1100 | 2.1100 | 193,200 |
20 Mar 2024 | 2.2000 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 10,500 |
19 Mar 2024 | 2.2300 | 2.2500 | 2.1900 | 2.2000 | 2.2000 | 10,700 |
18 Mar 2024 | 2.2300 | 2.3600 | 2.2300 | 2.2500 | 2.2500 | 30,800 |
15 Mar 2024 | 2.2500 | 2.2500 | 2.1700 | 2.2200 | 2.2200 | 131,700 |
14 Mar 2024 | 2.1800 | 2.2200 | 2.1600 | 2.2000 | 2.2000 | 111,800 |
13 Mar 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 369,500 |
12 Mar 2024 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 600 |
11 Mar 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1900 | 2.1900 | 46,800 |
08 Mar 2024 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | 2.2000 | 2,600 |
07 Mar 2024 | 2.2100 | 2.2100 | 2.1800 | 2.1800 | 2.1800 | 14,800 |
06 Mar 2024 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 4,700 |
05 Mar 2024 | 2.1600 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 3,000 |
04 Mar 2024 | 2.2100 | 2.2100 | 2.1500 | 2.2100 | 2.2100 | 77,000 |
01 Mar 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2100 | 2.2100 | 42,900 |
29 Feb 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1700 | 2.1700 | 12,600 |
28 Feb 2024 | 2.1800 | 2.2100 | 2.1100 | 2.1900 | 2.1900 | 2,200 |
27 Feb 2024 | 2.1600 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 3,900 |
26 Feb 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 34,600 |
23 Feb 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2100 | 2.2100 | 7,100 |
22 Feb 2024 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | 2.2400 | 18,500 |
21 Feb 2024 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 13,700 |
20 Feb 2024 | 2.2200 | 2.2500 | 2.2100 | 2.2500 | 2.2500 | 27,700 |
16 Feb 2024 | 2.2900 | 2.2900 | 2.2300 | 2.2300 | 2.2300 | 16,200 |
15 Feb 2024 | 2.2800 | 2.3200 | 2.2800 | 2.2900 | 2.2900 | 3,500 |
14 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 100 |
13 Feb 2024 | 2.3700 | 2.3700 | 2.2100 | 2.2700 | 2.2700 | 14,200 |
12 Feb 2024 | 2.2200 | 2.3200 | 2.2200 | 2.3200 | 2.3200 | 1,300 |
09 Feb 2024 | 2.4100 | 2.4100 | 2.3300 | 2.3400 | 2.3400 | 8,600 |
08 Feb 2024 | 2.4600 | 2.4800 | 2.3700 | 2.4200 | 2.4200 | 4,400 |
07 Feb 2024 | 2.2600 | 2.4200 | 2.2300 | 2.4100 | 2.4100 | 19,400 |
06 Feb 2024 | 2.3800 | 2.4600 | 2.3600 | 2.3600 | 2.3600 | 5,200 |
05 Feb 2024 | 2.2600 | 2.3400 | 2.2500 | 2.3400 | 2.3400 | 4,100 |
02 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 900 |
01 Feb 2024 | 2.3100 | 2.3200 | 2.2700 | 2.3200 | 2.3200 | 6,000 |
31 Jan 2024 | 2.3100 | 2.3400 | 2.2800 | 2.3400 | 2.3400 | 4,500 |
30 Jan 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 3,100 |
29 Jan 2024 | 2.4200 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 3,100 |
26 Jan 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 4,700 |
25 Jan 2024 | 2.4500 | 2.4500 | 2.4100 | 2.4200 | 2.4200 | 46,400 |
24 Jan 2024 | 2.5000 | 2.5000 | 2.4600 | 2.4600 | 2.4600 | 2,600 |
23 Jan 2024 | 2.4900 | 2.5000 | 2.4400 | 2.4900 | 2.4900 | 1,300 |
22 Jan 2024 | 2.5100 | 2.5200 | 2.4000 | 2.4400 | 2.4400 | 5,200 |
19 Jan 2024 | 2.3100 | 2.5000 | 2.3000 | 2.5000 | 2.5000 | 6,100 |
18 Jan 2024 | 2.2500 | 2.4700 | 2.2400 | 2.4700 | 2.4700 | 7,500 |
17 Jan 2024 | 2.3200 | 2.3200 | 2.1900 | 2.2500 | 2.2500 | 4,200 |
16 Jan 2024 | 2.4300 | 2.4300 | 2.3500 | 2.3600 | 2.3600 | 7,600 |
15 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 100 |
12 Jan 2024 | 2.4900 | 2.4900 | 2.4500 | 2.4500 | 2.4500 | 5,000 |
11 Jan 2024 | 2.4300 | 2.5100 | 2.4000 | 2.5000 | 2.5000 | 35,000 |
10 Jan 2024 | 2.4100 | 2.4200 | 2.2700 | 2.4000 | 2.4000 | 27,000 |
09 Jan 2024 | 2.3900 | 2.4300 | 2.3500 | 2.4300 | 2.4300 | 9,900 |
08 Jan 2024 | 2.4000 | 2.5300 | 2.3700 | 2.4200 | 2.4200 | 25,900 |
05 Jan 2024 | 2.4600 | 2.4800 | 2.3800 | 2.4200 | 2.4200 | 11,100 |
04 Jan 2024 | 2.2700 | 2.5800 | 2.2700 | 2.4700 | 2.4700 | 34,000 |
03 Jan 2024 | 2.1500 | 2.2700 | 2.1500 | 2.2700 | 2.2700 | 1,900 |
02 Jan 2024 | 2.0400 | 2.1400 | 2.0400 | 2.1400 | 2.1400 | 2,000 |
29 Dec 2023 | 2.0600 | 2.1900 | 2.0600 | 2.1800 | 2.1800 | 7,000 |
28 Dec 2023 | 2.2000 | 2.2100 | 2.1800 | 2.1800 | 2.1800 | 3,600 |
27 Dec 2023 | 2.1700 | 2.2100 | 2.1700 | 2.1900 | 2.1900 | 13,000 |
22 Dec 2023 | 2.0600 | 2.2100 | 2.0600 | 2.1700 | 2.1700 | 7,600 |
21 Dec 2023 | 2.1100 | 2.1300 | 2.0300 | 2.1000 | 2.1000 | 14,800 |
20 Dec 2023 | 2.1500 | 2.2300 | 2.0300 | 2.0800 | 2.0800 | 5,500 |
19 Dec 2023 | 2.2000 | 2.2200 | 2.1700 | 2.2200 | 2.2200 | 9,100 |
18 Dec 2023 | 2.0100 | 2.2300 | 2.0100 | 2.2200 | 2.2200 | 31,200 |
15 Dec 2023 | 2.0300 | 2.1000 | 2.0300 | 2.0800 | 2.0800 | 5,700 |
14 Dec 2023 | 2.0300 | 2.1100 | 2.0200 | 2.0600 | 2.0600 | 15,500 |
13 Dec 2023 | 2.0000 | 2.1000 | 1.9900 | 2.0600 | 2.0600 | 10,100 |
12 Dec 2023 | 1.9200 | 2.2100 | 1.9000 | 2.0800 | 2.0800 | 26,500 |
11 Dec 2023 | 2.0100 | 2.0100 | 1.9100 | 1.9400 | 1.9400 | 28,800 |
08 Dec 2023 | 1.8600 | 2.0100 | 1.8600 | 1.9900 | 1.9900 | 37,000 |
07 Dec 2023 | 1.8800 | 1.9500 | 1.8600 | 1.8700 | 1.8700 | 28,200 |
06 Dec 2023 | 1.9400 | 1.9400 | 1.8400 | 1.8900 | 1.8900 | 28,600 |
05 Dec 2023 | 1.9600 | 2.0300 | 1.9400 | 1.9800 | 1.9800 | 8,100 |
04 Dec 2023 | 2.1600 | 2.1600 | 2.0100 | 2.0100 | 2.0100 | 14,300 |
01 Dec 2023 | 2.2800 | 2.3200 | 2.1800 | 2.2000 | 2.2000 | 16,600 |
30 Nov 2023 | 2.1900 | 2.4500 | 2.1900 | 2.2500 | 2.2500 | 7,700 |
29 Nov 2023 | 1.9900 | 2.1600 | 1.9900 | 2.1600 | 2.1600 | 1,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |